Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.35 | 31.70 | 30.58 | 31.37 | 737,897 | +0.16(+0.51%) |
Jul 30, 2015 | 30.60 | 31.55 | 29.95 | 31.21 | 2,075,742 | +0.50(+1.63%) |
Jul 29, 2015 | 31.02 | 31.02 | 29.57 | 30.71 | 1,961,973 | -0.43(-1.38%) |
Jul 28, 2015 | 29.07 | 31.87 | 29.07 | 31.14 | 2,471,466 | +1.24(+4.15%) |
Jul 27, 2015 | 30.54 | 30.54 | 29.40 | 29.90 | 1,717,010 | -0.75(-2.45%) |
Jul 24, 2015 | 30.75 | 31.12 | 30.59 | 30.65 | 679,798 | -0.14(-0.45%) |
Jul 23, 2015 | 31.20 | 31.46 | 30.68 | 30.79 | 797,877 | -0.07(-0.23%) |
Jul 22, 2015 | 30.54 | 31.02 | 30.34 | 30.86 | 612,562 | +0.01(+0.03%) |
Jul 21, 2015 | 31.42 | 31.50 | 30.49 | 30.85 | 881,582 | -0.44(-1.41%) |
Jul 20, 2015 | 31.41 | 31.58 | 31.06 | 31.29 | 660,614 | -0.07(-0.22%) |
Jul 17, 2015 | 30.75 | 31.54 | 30.59 | 31.36 | 994,023 | +0.69(+2.25%) |
Jul 16, 2015 | 30.57 | 30.90 | 30.41 | 30.67 | 750,673 | +0.28(+0.92%) |
Jul 15, 2015 | 30.52 | 30.76 | 30.27 | 30.39 | 561,371 | -0.17(-0.56%) |
Jul 14, 2015 | 30.30 | 31.00 | 30.07 | 30.56 | 959,177 | +0.20(+0.66%) |
Jul 13, 2015 | 30.01 | 30.42 | 29.61 | 30.36 | 1,102,885 | +0.57(+1.91%) |
Jul 10, 2015 | 30.01 | 30.05 | 29.36 | 29.79 | 701,599 | +0.10(+0.34%) |
Jul 09, 2015 | 29.90 | 30.42 | 29.45 | 29.69 | 1,085,807 | +0.16(+0.54%) |
Jul 08, 2015 | 30.07 | 30.29 | 28.93 | 29.53 | 3,216,631 | -0.91(-2.99%) |
Jul 07, 2015 | 30.57 | 30.57 | 30.04 | 30.44 | 1,196,781 | -0.14(-0.46%) |
Jul 06, 2015 | 30.49 | 30.66 | 30.20 | 30.58 | 853,561 | -0.20(-0.65%) |
Jul 02, 2015 | 30.80 | 30.78 | 30.78 | 30.78 | 598,900 | -0.02(-0.06%) |
Jul 01, 2015 | 30.83 | 30.94 | 30.40 | 30.80 | 655,984 | +0.29(+0.95%) |
Jun 30, 2015 | 30.62 | 30.71 | 30.21 | 30.51 | 655,991 | +0.14(+0.46%) |
Jun 29, 2015 | 30.94 | 30.96 | 30.33 | 30.37 | 635,538 | -0.67(-2.16%) |
Jun 26, 2015 | 31.45 | 31.51 | 30.93 | 31.04 | 3,460,763 | -0.33(-1.05%) |
Jun 25, 2015 | 31.59 | 31.73 | 31.19 | 31.37 | 666,947 | -0.10(-0.32%) |
Jun 24, 2015 | 31.74 | 32.00 | 31.33 | 31.47 | 554,109 | -0.42(-1.32%) |
Jun 23, 2015 | 31.87 | 32.09 | 31.63 | 31.89 | 861,146 | +0.03(+0.09%) |
Jun 22, 2015 | 31.91 | 31.91 | 31.71 | 31.86 | 437,491 | +0.07(+0.22%) |
Jun 19, 2015 | 31.95 | 32.09 | 31.38 | 31.79 | 1,910,729 | -0.09(-0.28%) |
Jun 18, 2015 | 31.96 | 32.28 | 31.72 | 31.88 | 739,425 | -0.07(-0.23%) |
Jun 17, 2015 | 31.64 | 32.24 | 31.58 | 31.95 | 1,534,581 | +0.45(+1.44%) |
Jun 16, 2015 | 30.95 | 31.55 | 30.81 | 31.50 | 1,096,480 | +0.52(+1.68%) |
Jun 15, 2015 | 30.95 | 31.23 | 30.68 | 30.98 | 1,120,462 | -0.14(-0.45%) |
Jun 12, 2015 | 31.23 | 31.29 | 30.56 | 31.12 | 1,937,973 | -0.05(-0.16%) |
Jun 11, 2015 | 30.50 | 31.39 | 30.45 | 31.17 | 9,382,694 | -1.24(-3.84%) |
Jun 10, 2015 | 32.07 | 32.53 | 32.04 | 32.41 | 435,412 | +0.52(+1.65%) |
Jun 09, 2015 | 31.77 | 31.95 | 31.21 | 31.89 | 454,830 | +0.07(+0.22%) |
Jun 08, 2015 | 32.05 | 32.38 | 31.66 | 31.82 | 736,338 | -0.38(-1.18%) |
Jun 05, 2015 | 31.94 | 32.47 | 31.86 | 32.20 | 1,705,795 | +0.24(+0.75%) |
Jun 04, 2015 | 32.05 | 32.20 | 31.80 | 31.96 | 824,188 | -0.22(-0.68%) |
Jun 03, 2015 | 31.74 | 32.43 | 31.66 | 32.18 | 1,397,916 | +0.43(+1.37%) |
Jun 02, 2015 | 31.14 | 31.91 | 31.14 | 31.75 | 1,601,046 | +0.48(+1.54%) |
Jun 01, 2015 | 31.25 | 31.43 | 30.94 | 31.27 | 815,810 | +0.09(+0.30%) |
May 29, 2015 | 31.33 | 31.48 | 30.84 | 31.17 | 855,205 | -0.13(-0.42%) |
May 28, 2015 | 30.86 | 31.36 | 30.86 | 31.30 | 743,017 | +0.39(+1.28%) |
May 27, 2015 | 30.44 | 31.21 | 30.30 | 30.91 | 947,934 | +0.04(+0.11%) |
May 26, 2015 | 31.15 | 31.30 | 30.74 | 30.87 | 493,331 | -0.36(-1.15%) |
May 22, 2015 | 31.15 | 31.23 | 31.23 | 31.23 | 314,100 | -0.02(-0.06%) |
May 21, 2015 | 31.09 | 31.52 | 30.82 | 31.25 | 407,692 | +0.08(+0.26%) |
May 20, 2015 | 31.39 | 31.69 | 31.11 | 31.17 | 499,341 | -0.21(-0.67%) |
May 19, 2015 | 31.25 | 31.56 | 31.25 | 31.38 | 565,243 | +0.05(+0.16%) |
May 18, 2015 | 30.86 | 31.43 | 30.86 | 31.33 | 1,021,853 | +0.38(+1.23%) |
May 15, 2015 | 30.65 | 30.98 | 30.46 | 30.95 | 660,308 | +0.22(+0.72%) |
May 14, 2015 | 30.09 | 30.75 | 29.96 | 30.73 | 592,346 | +0.64(+2.13%) |
May 13, 2015 | 30.22 | 30.55 | 30.06 | 30.09 | 573,259 | -0.12(-0.40%) |
May 12, 2015 | 30.26 | 30.34 | 29.86 | 30.21 | 1,059,259 | -0.13(-0.43%) |
May 11, 2015 | 29.85 | 30.41 | 29.72 | 30.34 | 1,233,049 | +0.49(+1.64%) |
May 08, 2015 | 29.53 | 29.90 | 29.41 | 29.85 | 889,637 | +0.46(+1.57%) |
May 07, 2015 | 29.12 | 29.52 | 28.79 | 29.39 | 762,156 | +0.21(+0.72%) |
May 06, 2015 | 29.39 | 29.39 | 28.93 | 29.18 | 749,135 | -0.11(-0.38%) |
May 05, 2015 | 30.15 | 30.22 | 29.14 | 29.29 | 1,487,095 | -0.10(-0.34%) |
May 04, 2015 | 29.30 | 29.62 | 29.16 | 29.39 | 1,149,740 | +0.07(+0.24%) |